Isupetasys historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 108,200.00 | 110,500.00 | 103,100.00 | 107,000.00 | 106,786.00 | 1,599,446 |
| 2026-01-20 | 113,400.00 | 114,100.00 | 109,300.00 | 112,500.00 | 112,275.00 | 1,197,417 |
| 2026-01-19 | 118,700.00 | 120,500.00 | 114,400.00 | 115,800.00 | 115,568.40 | 1,209,247 |
| 2026-01-16 | 124,300.00 | 124,300.00 | 119,700.00 | 120,800.00 | 120,558.40 | 1,194,694 |
| 2026-01-15 | 118,400.00 | 123,000.00 | 117,400.00 | 122,200.00 | 121,955.60 | 2,194,031 |
| 2026-01-14 | 120,000.00 | 121,100.00 | 114,200.00 | 115,700.00 | 115,468.60 | 1,234,949 |
| 2026-01-13 | 113,500.00 | 117,900.00 | 113,000.00 | 116,300.00 | 116,067.40 | 1,575,090 |
| 2026-01-12 | 110,500.00 | 112,700.00 | 108,200.00 | 110,400.00 | 110,179.20 | 843,393 |
| 2026-01-09 | 109,400.00 | 111,100.00 | 107,500.00 | 109,400.00 | 109,181.20 | 1,163,241 |
| 2026-01-08 | 107,900.00 | 111,000.00 | 107,400.00 | 108,200.00 | 107,983.60 | 1,176,031 |
| 2026-01-07 | 115,800.00 | 115,800.00 | 106,900.00 | 109,200.00 | 108,981.60 | 2,042,335 |
| 2026-01-06 | 116,700.00 | 117,400.00 | 112,000.00 | 113,400.00 | 113,173.20 | 1,748,579 |
| 2026-01-05 | 125,100.00 | 125,100.00 | 115,200.00 | 116,900.00 | 116,666.20 | 1,696,393 |
| 2026-01-02 | 119,400.00 | 122,200.00 | 117,300.00 | 121,500.00 | 121,257.00 | 869,243 |
| 2025-12-30 | 123,500.00 | 123,600.00 | 118,500.00 | 119,200.00 | 118,961.60 | 984,900 |
| 2025-12-29 | 121,100.00 | 125,400.00 | 120,700.00 | 124,500.00 | 124,251.00 | 1,332,405 |
| 2025-12-26 | 119,200.00 | 122,300.00 | 117,500.00 | 120,000.00 | 119,760.00 | 1,096,675 |
| 2025-12-24 | 121,400.00 | 122,700.00 | 118,400.00 | 119,100.00 | 118,861.80 | 829,602 |
| 2025-12-23 | 123,400.00 | 125,700.00 | 120,300.00 | 121,200.00 | 120,957.60 | 991,214 |
| 2025-12-22 | 124,900.00 | 128,800.00 | 121,400.00 | 122,600.00 | 122,354.80 | 1,400,026 |
| 2025-12-19 | 123,900.00 | 124,500.00 | 119,300.00 | 121,400.00 | 121,157.20 | 1,137,992 |
| 2025-12-18 | 120,800.00 | 125,800.00 | 118,800.00 | 121,500.00 | 121,257.00 | 1,128,200 |
| 2025-12-17 | 124,400.00 | 129,700.00 | 119,000.00 | 126,000.00 | 125,748.00 | 2,686,576 |
| 2025-12-16 | 128,500.00 | 129,800.00 | 123,400.00 | 123,900.00 | 123,652.20 | 2,159,509 |
| 2025-12-15 | 129,500.00 | 135,100.00 | 128,700.00 | 130,800.00 | 130,538.40 | 2,134,517 |
| 2025-12-12 | 147,800.00 | 147,800.00 | 134,700.00 | 135,100.00 | 134,829.80 | 3,852,194 |
| 2025-12-11 | 148,200.00 | 156,600.00 | 146,700.00 | 148,200.00 | 147,903.60 | 3,541,957 |
| 2025-12-10 | 144,400.00 | 148,700.00 | 143,700.00 | 147,900.00 | 147,604.20 | 1,288,088 |
| 2025-12-09 | 140,900.00 | 147,100.00 | 137,000.00 | 144,400.00 | 144,111.20 | 1,282,749 |
| 2025-12-08 | 135,600.00 | 142,900.00 | 132,100.00 | 141,700.00 | 141,416.60 | 1,926,993 |
| 2025-12-05 | 136,700.00 | 137,300.00 | 131,900.00 | 135,200.00 | 134,929.60 | 1,252,762 |
| 2025-12-04 | 137,800.00 | 139,300.00 | 134,200.00 | 136,500.00 | 136,227.00 | 928,605 |
| 2025-12-03 | 138,400.00 | 139,900.00 | 135,200.00 | 139,700.00 | 139,420.60 | 1,254,144 |
| 2025-12-02 | 136,500.00 | 139,700.00 | 136,200.00 | 137,600.00 | 137,324.80 | 1,265,809 |
| 2025-12-01 | 145,000.00 | 145,000.00 | 133,500.00 | 135,300.00 | 135,029.40 | 2,097,943 |
| 2025-11-28 | 143,200.00 | 145,000.00 | 138,500.00 | 144,000.00 | 143,712.00 | 1,645,698 |
| 2025-11-27 | 141,600.00 | 149,300.00 | 140,000.00 | 146,300.00 | 146,007.40 | 2,123,716 |
| 2025-11-26 | 146,500.00 | 146,500.00 | 133,000.00 | 141,600.00 | 141,316.80 | 3,347,233 |
| 2025-11-25 | 144,200.00 | 148,200.00 | 137,900.00 | 140,700.00 | 140,418.60 | 4,362,619 |
| 2025-11-24 | 124,700.00 | 130,500.00 | 123,400.00 | 125,100.00 | 124,849.80 | 2,333,901 |
| 2025-11-21 | 122,600.00 | 126,900.00 | 120,600.00 | 122,100.00 | 121,855.80 | 1,883,646 |
| 2025-11-20 | 135,000.00 | 136,700.00 | 130,400.00 | 133,300.00 | 133,033.40 | 1,843,619 |
| 2025-11-19 | 123,200.00 | 129,300.00 | 116,900.00 | 127,600.00 | 127,344.80 | 2,125,957 |
| 2025-11-18 | 127,600.00 | 130,550.00 | 122,600.00 | 123,700.00 | 123,452.60 | 1,784,925 |
| 2025-11-17 | 117,900.00 | 134,000.00 | 117,800.00 | 131,500.00 | 131,237.00 | 4,773,764 |
| 2025-11-14 | 114,800.00 | 115,500.00 | 110,200.00 | 111,100.00 | 110,877.80 | 1,396,736 |
| 2025-11-13 | 118,500.00 | 123,500.00 | 118,000.00 | 119,400.00 | 119,161.20 | 1,074,429 |
| 2025-11-12 | 116,400.00 | 120,600.00 | 114,600.00 | 119,600.00 | 119,360.80 | 1,485,205 |
| 2025-11-11 | 118,500.00 | 119,100.00 | 112,000.00 | 116,400.00 | 116,167.20 | 2,126,961 |
| 2025-11-10 | 104,500.00 | 117,900.00 | 102,500.00 | 117,100.00 | 116,865.80 | 2,200,786 |
| 2025-11-07 | 105,900.00 | 108,200.00 | 101,100.00 | 104,000.00 | 103,792.00 | 1,603,707 |
| 2025-11-06 | 109,400.00 | 112,000.00 | 104,400.00 | 110,600.00 | 110,378.80 | 1,667,151 |
| 2025-11-05 | 108,200.00 | 110,000.00 | 98,800.00 | 105,500.00 | 105,289.00 | 3,488,703 |
| 2025-11-04 | 115,600.00 | 118,200.00 | 114,000.00 | 116,200.00 | 115,967.60 | 1,302,580 |
| 2025-11-03 | 113,900.00 | 116,000.00 | 110,700.00 | 115,600.00 | 115,368.80 | 1,492,341 |
| 2025-10-31 | 107,600.00 | 118,500.00 | 107,600.00 | 113,900.00 | 113,672.20 | 2,091,862 |
| 2025-10-30 | 108,100.00 | 111,500.00 | 106,000.00 | 107,600.00 | 107,384.80 | 1,404,276 |
| 2025-10-29 | 102,900.00 | 108,400.00 | 101,500.00 | 108,000.00 | 107,784.00 | 1,953,925 |
| 2025-10-28 | 95,700.00 | 102,400.00 | 94,700.00 | 100,800.00 | 100,598.40 | 2,215,333 |
| 2025-10-27 | 96,000.00 | 98,000.00 | 93,500.00 | 95,800.00 | 95,608.40 | 1,393,242 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 230.0000 KRW |
| 2025-03-28 | 150.0000 KRW |
| 2023-12-27 | 95.4729 KRW |
| 2022-12-28 | 95.4729 KRW |
| 2020-12-29 | 67.0725 KRW |
| 2019-12-27 | 57.2838 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.